Echtzeit-Aktienkurs Synthetic Fixed-Income Securities
Bid:
Ask:
Aktienkurse zur Synthetic Fixed-Income Securities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,45 | 25,42 | 24,45 | 24,64 | -0,22% | 465,00 |
| 01.05.2024 | 24,69 | 24,69 | 24,69 | 24,69 | 1,90% | 100,00 |
| 29.04.2024 | 24,39 | 24,60 | 24,23 | 24,23 | -2,34% | 940,00 |
| 25.04.2024 | 24,81 | 24,81 | 24,81 | 24,81 | 2,56% | 175,00 |
| 15.04.2024 | 24,19 | 24,19 | 24,19 | 24,19 | -3,78% | 216,00 |
| 11.04.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,00% | 436,00 |
| 03.04.2024 | 25,14 | 25,14 | 25,09 | 25,14 | 1,17% | 1.000,00 |
| 01.04.2024 | 24,70 | 24,85 | 24,70 | 24,85 | 0,20% | 787,00 |
| 19.03.2024 | 24,68 | 24,80 | 24,68 | 24,80 | 0,49% | 859,00 |
| 18.03.2024 | 24,42 | 24,68 | 24,42 | 24,68 | 0,00% | 275,00 |
| 12.03.2024 | 24,21 | 24,68 | 24,21 | 24,68 | -0,08% | 214,00 |
| 11.03.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 0,08% | 792,00 |
| 29.02.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -2,06% | 150,00 |
| 16.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 126,00 |
| 14.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,68% | 310,00 |
| 08.02.2024 | 25,09 | 25,10 | 25,07 | 25,07 | 2,33% | 1.617,00 |
| 05.02.2024 | 23,96 | 24,50 | 23,50 | 24,50 | 0,16% | 1.086,00 |
| 02.02.2024 | 24,40 | 24,46 | 24,40 | 24,46 | 0,83% | 1.135,00 |
| 23.01.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -0,16% | 700,00 |
| 19.01.2024 | 24,31 | 24,31 | 24,28 | 24,30 | -0,41% | 427,00 |
| 17.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,21% | 574,00 |
| 16.01.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,37% | 119,00 |
| 12.01.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,18% | 100,00 |
| 04.01.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -1,21% | 150,00 |
| 03.01.2024 | 24,84 | 24,85 | 24,80 | 24,85 | 0,20% | 1.999,00 |
| 28.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,20% | 400,00 |
| 27.12.2023 | 24,75 | 24,75 | 24,75 | 24,75 | 0,00% | 1.500,00 |
| 26.12.2023 | 24,75 | 24,75 | 24,75 | 24,75 | 0,00% | 862,00 |
| 21.12.2023 | 24,75 | 24,75 | 24,75 | 24,75 | 0,00% | 280,00 |
| 15.12.2023 | 24,75 | 24,75 | 24,75 | 24,75 | 0,00% | 121,00 |
| 14.12.2023 | 24,75 | 24,75 | 24,75 | 24,75 | -1,39% | 800,00 |
| 13.12.2023 | 25,10 | 25,10 | 25,10 | 25,10 | 0,84% | 100,00 |
| 08.12.2023 | 24,89 | 24,89 | 24,89 | 24,89 | 1,30% | 2.517,00 |
| 07.12.2023 | 24,89 | 24,89 | 24,57 | 24,57 | 0,13% | 1.764,00 |
| 06.12.2023 | 24,29 | 24,54 | 24,27 | 24,54 | 1,19% | 1.200,00 |
| 13.11.2023 | 24,25 | 24,25 | 24,25 | 24,25 | -2,22% | 100,00 |
| 09.11.2023 | 24,68 | 24,80 | 24,68 | 24,80 | 2,27% | 485,00 |
| 06.11.2023 | 24,28 | 24,28 | 24,25 | 24,25 | -3,00% | 315,00 |
| 03.11.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,44% | 400,00 |
| 02.11.2023 | 25,11 | 25,11 | 25,11 | 25,11 | 1,25% | 180,00 |
| 27.10.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 2,32% | 520,00 |
| 25.10.2023 | 24,24 | 24,24 | 24,24 | 24,24 | -3,01% | 600,00 |
| 18.10.2023 | 24,52 | 24,99 | 24,52 | 24,99 | 0,16% | 502,00 |
| 12.10.2023 | 24,95 | 24,95 | 24,95 | 24,95 | -0,16% | 400,00 |
| 11.10.2023 | 24,94 | 24,99 | 24,94 | 24,99 | 2,54% | 300,00 |
| 10.10.2023 | 24,99 | 24,99 | 24,37 | 24,37 | 0,49% | 666,00 |
| 02.10.2023 | 25,00 | 25,00 | 24,25 | 24,25 | -3,00% | 1.339,00 |
| 28.09.2023 | 24,79 | 25,00 | 24,79 | 25,00 | 0,48% | 315,00 |
| 27.09.2023 | 24,99 | 24,99 | 24,88 | 24,88 | 3,45% | 800,00 |
| 26.09.2023 | 24,05 | 24,05 | 24,05 | 24,05 | -2,04% | 200,00 |
| 31.08.2023 | 24,55 | 24,55 | 24,55 | 24,55 | -1,80% | 136,00 |
| 28.08.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 1,54% | 200,00 |
| 22.08.2023 | 24,62 | 24,62 | 24,62 | 24,62 | -1,60% | 1.007,00 |
| 21.08.2023 | 25,02 | 25,02 | 25,02 | 25,02 | -1,50% | 110,00 |
| 16.08.2023 | 25,00 | 25,40 | 25,00 | 25,40 | 4,74% | 300,00 |
| 14.08.2023 | 24,25 | 24,25 | 24,25 | 24,25 | -2,65% | 100,00 |
| 10.08.2023 | 24,91 | 24,91 | 24,91 | 24,91 | 0,20% | 1.608,00 |
| 09.08.2023 | 24,80 | 24,86 | 24,80 | 24,86 | 1,24% | 654,00 |
| 08.08.2023 | 24,56 | 24,56 | 24,56 | 24,56 | 1,43% | 100,00 |
| 07.08.2023 | 24,21 | 24,21 | 24,21 | 24,21 | -2,81% | 500,00 |
| 04.08.2023 | 24,90 | 24,91 | 24,90 | 24,91 | 0,08% | 400,00 |
| 03.08.2023 | 24,87 | 24,89 | 24,87 | 24,89 | 2,72% | 1.000,00 |
| 01.08.2023 | 24,77 | 24,77 | 24,23 | 24,23 | -2,22% | 1.562,00 |
| 27.07.2023 | 24,78 | 24,78 | 24,78 | 24,78 | 2,31% | 400,00 |
| 20.07.2023 | 24,22 | 24,22 | 24,21 | 24,22 | -1,34% | 400,00 |
| 13.07.2023 | 24,55 | 24,55 | 24,55 | 24,55 | -0,97% | 666,00 |
| 11.07.2023 | 24,66 | 24,86 | 24,66 | 24,79 | 2,48% | 801,00 |
| 06.07.2023 | 24,88 | 24,93 | 24,19 | 24,19 | -1,81% | 2.545,00 |
| 30.06.2023 | 24,30 | 24,64 | 24,30 | 24,64 | 1,38% | 1.449,00 |
| 26.06.2023 | 24,17 | 24,30 | 24,14 | 24,30 | -2,53% | 1.471,00 |
| 23.06.2023 | 23,97 | 24,93 | 23,92 | 24,93 | 3,23% | 768,00 |
| 22.06.2023 | 24,97 | 24,97 | 24,15 | 24,15 | -3,28% | 900,00 |
| 21.06.2023 | 24,97 | 24,97 | 24,97 | 24,97 | -0,12% | 676,00 |
| 20.06.2023 | 24,91 | 25,00 | 24,91 | 25,00 | 0,36% | 509,00 |
| 16.06.2023 | 24,91 | 24,91 | 24,91 | 24,91 | 0,00% | 910,00 |
| 15.06.2023 | 24,91 | 24,91 | 24,91 | 24,91 | 0,44% | 939,00 |
| 14.06.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 1,11% | 2.276,00 |
| 13.06.2023 | 24,53 | 24,53 | 24,53 | 24,53 | -0,30% | 237,00 |
| 09.06.2023 | 24,60 | 24,60 | 24,45 | 24,60 | 0,61% | 1.847,00 |
| 08.06.2023 | 24,50 | 24,50 | 24,45 | 24,45 | -1,39% | 1.860,00 |
| 07.06.2023 | 24,51 | 24,79 | 24,51 | 24,79 | -0,78% | 820,00 |
| 01.06.2023 | 24,98 | 24,99 | 24,98 | 24,99 | 0,00% | 1.112,00 |
| 31.05.2023 | 24,50 | 24,99 | 24,50 | 24,99 | 1,98% | 1.005,00 |
| 30.05.2023 | 24,51 | 24,51 | 24,51 | 24,51 | 0,15% | 252,00 |
| 25.05.2023 | 24,12 | 24,70 | 23,80 | 24,47 | -0,94% | 2.390,00 |
| 23.05.2023 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 500,00 |
| 22.05.2023 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 668,00 |
| 19.05.2023 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 602,00 |
| 18.05.2023 | 24,70 | 24,70 | 24,70 | 24,70 | 1,75% | 2.599,00 |
| 17.05.2023 | 24,90 | 24,90 | 24,27 | 24,27 | -2,51% | 1.346,00 |
| 16.05.2023 | 24,90 | 24,90 | 24,90 | 24,90 | -0,36% | 600,00 |
| 12.05.2023 | 24,99 | 24,99 | 24,99 | 24,99 | -0,04% | 1.300,00 |
| 11.05.2023 | 24,50 | 25,00 | 24,50 | 25,00 | 1,63% | 1.281,00 |
| 09.05.2023 | 24,25 | 24,60 | 24,25 | 24,60 | 2,93% | 200,00 |
| 05.05.2023 | 24,30 | 24,30 | 23,90 | 23,90 | -3,55% | 400,00 |
| 02.05.2023 | 24,78 | 24,78 | 24,78 | 24,78 | 2,14% | 301,00 |
| 28.04.2023 | 24,25 | 24,65 | 24,25 | 24,26 | -1,58% | 800,00 |
| 26.04.2023 | 24,79 | 24,79 | 24,02 | 24,65 | -0,25% | 2.030,00 |
| 20.04.2023 | 24,84 | 24,84 | 23,84 | 24,71 | -0,52% | 2.323,00 |
| 19.04.2023 | 24,82 | 24,84 | 24,82 | 24,84 | 0,08% | 331,00 |